Invesco S&P SmallCap Energy ETF (PSCE)

NASDAQ: PSCE · Real-Time Price · USD

Compare

45.37

+0.10 (0.22%)

At close: Jan 9, 2026, 4:00 PM EST

46.27

+0.90 (1.98%)

After-hours: Jan 9, 2026, 7:17 PM EST

PSCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	45.73	45.73	45.07	45.37	45.37	0.22%	33,959
Jan 8, 2026	44.00	45.68	43.97	45.27	45.27	3.14%	24,754
Jan 7, 2026	44.48	44.48	43.59	43.89	43.89	-0.89%	6,946
Jan 6, 2026	44.18	44.63	44.18	44.28	44.28	0.33%	9,197
Jan 5, 2026	45.15	45.28	43.40	44.14	44.14	0.33%	122,444
Jan 2, 2026	42.74	44.07	42.73	44.00	44.00	2.38%	92,216
Dec 31, 2025	43.21	43.28	42.84	42.97	42.97	-0.63%	12,347
Dec 30, 2025	43.37	43.70	43.20	43.25	43.25	0.36%	13,476
Dec 29, 2025	42.85	43.20	42.85	43.09	43.09	0.80%	12,423
Dec 26, 2025	42.84	42.84	42.54	42.75	42.75	-0.51%	6,192
Dec 24, 2025	43.00	43.03	42.94	42.97	42.96	-0.32%	3,916
Dec 23, 2025	43.00	43.18	42.81	43.10	43.10	0.43%	8,642
Dec 22, 2025	42.74	43.56	42.74	42.92	42.92	0.42%	9,872
Dec 19, 2025	43.10	43.16	42.74	42.74	42.45	0.31%	7,909
Dec 18, 2025	43.38	43.38	42.60	42.61	42.31	-0.99%	6,242
Dec 17, 2025	42.90	43.11	42.56	43.03	42.74	1.18%	8,174
Dec 16, 2025	44.01	44.01	42.35	42.53	42.24	-4.13%	47,707
Dec 15, 2025	45.02	45.02	43.89	44.36	44.06	-0.69%	17,564
Dec 12, 2025	45.70	45.70	44.67	44.67	44.36	-1.85%	50,000
Dec 11, 2025	45.79	45.84	45.23	45.52	45.20	-0.33%	7,614
Dec 10, 2025	45.45	45.81	44.72	45.66	45.35	0.43%	5,594
Dec 9, 2025	45.28	45.66	45.12	45.47	45.16	0.80%	7,071
Dec 8, 2025	45.71	45.87	45.00	45.11	44.80	-1.63%	8,267
Dec 5, 2025	46.19	46.74	45.85	45.86	45.54	-0.37%	10,561
Dec 4, 2025	45.66	46.10	45.43	46.03	45.71	0.74%	10,764
Dec 3, 2025	44.18	45.70	44.18	45.69	45.37	4.08%	26,967
Dec 2, 2025	44.06	44.06	43.85	43.90	43.60	-0.04%	2,453
Dec 1, 2025	43.65	44.29	43.65	43.92	43.62	0.64%	5,184
Nov 28, 2025	43.60	43.77	43.60	43.64	43.34	1.04%	5,970
Nov 26, 2025	43.20	43.79	43.19	43.19	42.89	0.28%	5,861
Nov 25, 2025	42.36	43.19	42.09	43.07	42.77	1.15%	5,682
Nov 24, 2025	42.31	42.58	41.64	42.58	42.29	0.81%	6,487
Nov 21, 2025	41.44	42.26	41.14	42.24	41.95	1.71%	49,691
Nov 20, 2025	43.22	43.69	41.50	41.53	41.24	-2.72%	14,952
Nov 19, 2025	42.81	42.81	42.20	42.69	42.40	-1.00%	26,096
Nov 18, 2025	42.46	43.39	42.38	43.12	42.82	1.13%	9,911
Nov 17, 2025	43.75	43.75	42.38	42.64	42.35	-2.25%	39,653
Nov 14, 2025	42.60	43.72	42.41	43.62	43.32	1.76%	26,623
Nov 13, 2025	43.29	43.76	42.58	42.86	42.57	-1.00%	5,708
Nov 12, 2025	44.28	44.28	43.30	43.30	43.00	-2.41%	12,868
Nov 11, 2025	44.01	44.67	43.91	44.37	44.06	1.52%	36,090
Nov 10, 2025	43.79	43.93	43.00	43.70	43.40	1.28%	27,626
Nov 7, 2025	42.34	43.15	42.34	43.15	42.85	1.29%	4,763
Nov 6, 2025	42.61	43.30	42.28	42.60	42.31	0.97%	6,923
Nov 5, 2025	42.63	42.87	42.19	42.19	41.90	-0.63%	10,945
Nov 4, 2025	42.70	42.82	42.25	42.46	42.16	-3.00%	7,568
Nov 3, 2025	43.22	43.80	42.72	43.77	43.47	1.53%	8,235
Oct 31, 2025	42.74	43.18	42.65	43.11	42.81	0.80%	10,348
Oct 30, 2025	42.90	43.26	42.77	42.77	42.47	-0.37%	5,128
Oct 29, 2025	42.51	43.37	42.51	42.92	42.63	1.23%	9,249